Market Cap:

Ethereum Ethereum (ETH)

283.59 USD (-0.95%)
0.04494452 BTC (-1.00%)
Market Cap
28,742,984,865 USD
4,555,272 BTC
Volume (24h)
1,760,920,957 USD
279,076 BTC
Circulating Supply
101,353,232 ETH

Historical data for Ethereum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 29, 2017 473.28 522.31 425.07 427.52 2,675,940,096 45,442,129,920
Nov 28, 2017 480.52 482.48 466.35 472.90 1,346,499,968 46,127,161,344
Nov 27, 2017 471.53 493.40 468.48 480.36 1,396,480,000 45,254,983,680
Nov 26, 2017 465.97 472.72 451.61 471.33 1,197,779,968 44,712,116,224
Nov 25, 2017 475.68 485.19 461.05 466.28 1,422,080,000 45,633,404,928
Nov 24, 2017 412.50 480.97 402.76 474.91 2,292,829,952 39,564,333,056
Nov 23, 2017 381.44 425.55 376.09 410.17 1,845,680,000 36,577,304,576
Nov 22, 2017 360.31 381.42 360.15 380.65 800,819,008 34,544,005,120
Nov 21, 2017 367.44 372.47 350.69 360.40 949,912,000 35,220,160,512
Nov 20, 2017 354.09 372.14 353.29 366.73 807,027,008 33,933,447,168
Nov 19, 2017 347.40 371.29 344.74 354.39 1,181,529,984 33,284,902,912
Nov 18, 2017 331.98 349.62 327.69 347.61 649,638,976 31,800,690,688
Nov 17, 2017 330.17 334.96 327.52 332.39 621,732,992 31,620,308,992
Nov 16, 2017 333.44 336.16 323.61 330.92 797,254,016 31,927,291,904
Nov 15, 2017 337.96 340.91 329.81 333.36 722,665,984 32,353,241,088
Nov 14, 2017 316.76 340.18 316.76 337.63 1,069,680,000 30,317,289,472
Nov 13, 2017 307.02 328.42 307.02 316.72 1,041,889,984 29,379,016,704
Nov 12, 2017 314.69 319.15 298.51 307.91 1,613,479,936 30,106,191,872
Nov 11, 2017 298.59 319.45 298.19 314.68 842,300,992 28,559,437,824
Nov 10, 2017 320.67 324.72 294.54 299.25 885,985,984 30,665,191,424
Nov 09, 2017 308.64 329.45 307.06 320.88 893,249,984 29,508,962,304
Nov 08, 2017 294.27 318.70 293.10 309.07 967,955,968 28,128,708,608
Nov 07, 2017 298.57 304.84 290.77 294.66 540,766,016 28,533,338,112
Nov 06, 2017 296.43 305.42 293.72 298.89 579,358,976 28,322,701,312
Nov 05, 2017 300.04 301.37 295.12 296.26 337,657,984 28,661,499,904
Nov 04, 2017 305.48 305.48 295.80 300.47 416,479,008 29,175,347,200
Nov 03, 2017 288.50 308.31 287.69 305.71 646,339,968 27,547,410,432
Nov 02, 2017 290.73 293.91 281.17 287.43 904,900,992 27,754,237,952
Nov 01, 2017 305.76 306.40 290.58 291.69 553,864,000 29,183,592,448
Oct 31, 2017 307.38 310.55 305.88 305.88 369,583,008 29,331,517,440
Oct 30, 2017 304.78 310.50 304.35 307.75 331,441,984 29,077,594,112
Oct 29, 2017 296.38 313.76 296.38 305.09 551,752,000 28,270,163,968
Oct 28, 2017 297.92 300.36 293.58 296.30 264,424,000 28,410,406,912
Oct 27, 2017 296.51 299.26 294.06 297.42 257,168,992 28,270,110,720
Oct 26, 2017 298.02 301.07 295.22 296.53 270,272,992 28,408,424,448
Oct 25, 2017 298.44 301.85 290.72 297.92 325,040,000 28,441,989,120
Oct 24, 2017 287.12 311.96 282.66 298.33 684,281,024 27,357,478,912
Oct 23, 2017 295.10 295.75 277.58 286.95 482,336,000 28,111,425,536
Oct 22, 2017 300.55 305.50 292.81 295.45 327,387,008 28,624,836,608
Oct 21, 2017 303.57 303.93 291.77 300.19 408,014,016 28,906,563,584
Oct 20, 2017 308.05 311.44 303.49 304.01 396,672,992 29,326,307,328
Oct 19, 2017 314.54 316.71 305.83 308.09 349,830,016 29,937,942,528
Oct 18, 2017 316.94 317.24 290.64 314.32 606,113,984 30,160,478,208
Oct 17, 2017 333.48 333.48 311.79 317.08 509,924,000 31,727,747,072
Oct 16, 2017 336.71 349.35 332.04 333.38 692,884,992 32,029,241,344
Oct 15, 2017 339.53 342.72 320.43 336.60 635,406,976 32,292,085,760
Oct 14, 2017 338.85 347.98 334.70 339.63 516,561,984 32,222,433,280
Oct 13, 2017 304.08 348.60 299.66 338.76 1,304,359,936 28,911,118,336
Oct 12, 2017 303.50 309.15 303.29 304.14 527,556,992 28,851,191,808
Oct 11, 2017 301.18 304.39 299.10 303.46 264,146,000 28,626,298,880
Oct 10, 2017 297.60 306.15 293.17 299.87 359,705,984 28,281,407,488
Oct 09, 2017 308.67 309.31 288.18 297.39 559,467,008 29,328,332,800
Oct 08, 2017 311.06 312.54 308.03 308.61 293,167,008 29,550,901,248
Oct 07, 2017 308.89 313.13 304.98 311.12 342,204,992 29,340,370,944
Oct 06, 2017 295.15 308.84 294.95 308.59 318,664,000 28,031,059,968
Oct 05, 2017 292.77 298.04 288.84 295.86 253,747,008 27,800,369,152
Oct 04, 2017 292.75 299.39 290.89 292.66 257,906,000 27,794,059,264
Oct 03, 2017 297.48 300.11 288.13 292.46 321,680,000 28,238,487,552
Oct 02, 2017 302.48 302.92 294.58 297.48 339,443,008 28,708,456,448
Oct 01, 2017 301.55 303.19 295.06 302.34 306,184,992 28,615,151,616
Sep 30, 2017 291.48 303.96 291.11 301.46 332,439,008 27,655,217,152
Sep 29, 2017 299.12 299.92 279.77 291.47 541,374,976 28,375,930,880
Sep 28, 2017 306.47 307.20 295.47 299.15 501,894,016 29,068,738,560
Sep 27, 2017 287.02 308.02 286.82 306.47 550,243,968 27,219,355,648
Sep 26, 2017 292.35 293.75 287.02 287.44 345,800,992 27,719,983,104
Sep 25, 2017 282.22 293.52 281.88 292.33 483,160,992 26,755,461,120
Sep 24, 2017 286.21 292.95 278.13 282.48 571,411,008 27,129,874,432
Sep 23, 2017 264.60 286.17 261.12 286.17 450,934,016 25,077,055,488
Sep 22, 2017 258.11 270.54 256.22 264.31 430,080,992 24,458,373,120
Sep 21, 2017 283.26 286.61 255.02 258.58 601,265,984 26,835,992,576
Sep 20, 2017 282.02 290.89 278.05 283.74 421,404,000 26,712,387,584
Sep 19, 2017 293.66 295.77 274.48 282.80 646,908,992 27,809,294,336
Sep 18, 2017 252.23 293.50 252.23 293.50 1,127,750,016 23,881,156,608
Sep 17, 2017 245.85 257.00 235.24 251.75 427,452,000 23,272,527,872
Sep 16, 2017 250.87 262.59 238.22 246.52 711,737,024 23,742,570,496
Sep 15, 2017 215.22 258.65 195.04 250.46 1,935,699,968 20,364,886,016
Sep 14, 2017 276.59 280.84 213.91 213.91 1,184,589,952 26,166,147,072
Sep 13, 2017 291.12 291.12 260.61 277.11 921,692,032 27,535,706,112
Sep 12, 2017 294.63 311.20 287.23 291.46 753,144,000 27,861,831,680
Sep 11, 2017 289.74 300.69 286.68 294.53 571,307,008 27,394,424,832
Sep 10, 2017 294.06 294.76 268.97 288.75 698,326,016 27,797,227,520
Sep 09, 2017 296.17 299.89 287.22 294.40 528,620,992 27,990,509,568
Sep 08, 2017 329.64 329.64 285.16 296.50 1,098,780,032 31,147,151,360
Sep 07, 2017 333.52 333.52 319.94 329.43 718,624,000 31,507,544,064
Sep 06, 2017 313.80 334.66 313.49 334.34 1,058,830,016 29,639,079,936
Sep 05, 2017 297.57 318.57 268.29 312.99 1,551,049,984 28,099,983,360
Sep 04, 2017 347.13 347.13 279.94 295.17 1,801,689,984 32,773,988,352
Sep 03, 2017 350.23 366.49 332.23 347.48 986,265,984 33,059,801,088
Sep 02, 2017 387.82 389.35 328.10 348.98 1,483,600,000 36,601,204,736
Sep 01, 2017 383.47 390.04 383.47 387.74 874,222,016 36,182,855,680
Aug 31, 2017 378.44 386.14 376.35 383.04 706,254,016 35,701,485,568
Aug 30, 2017 369.47 388.75 361.97 378.48 1,333,319,936 34,848,423,936
Aug 29, 2017 347.96 373.76 347.79 370.67 1,220,029,952 32,813,217,792
Aug 28, 2017 350.04 352.05 338.41 347.75 854,318,976 33,002,674,176
Aug 27, 2017 334.36 347.89 334.36 347.89 633,369,984 31,517,530,112
Aug 26, 2017 331.99 334.98 327.92 333.88 514,180,992 31,288,260,608
Aug 25, 2017 326.11 336.40 325.80 331.92 760,329,024 30,727,895,040
Aug 24, 2017 317.45 327.96 317.08 325.61 697,665,024 29,904,596,992
Aug 23, 2017 315.27 324.21 314.54 317.52 811,990,016 29,691,918,336
Aug 22, 2017 321.05 327.36 297.91 314.79 1,336,400,000 30,229,891,072
Aug 21, 2017 300.48 347.05 297.23 321.59 2,448,969,984 28,285,462,528
Aug 20, 2017 296.64 301.43 291.58 301.43 571,947,008 27,918,127,104
Aug 19, 2017 296.18 301.67 286.18 297.47 860,201,984 27,867,920,384
Aug 18, 2017 301.70 307.96 292.50 295.59 936,160,000 28,380,174,336
Aug 17, 2017 302.80 311.03 300.25 301.46 909,494,016 28,477,546,496
Aug 16, 2017 289.82 303.41 285.39 302.27 967,643,008 27,249,725,440
Aug 15, 2017 299.95 300.41 279.33 289.82 1,051,800,000 28,195,801,088
Aug 14, 2017 298.03 306.81 296.41 300.10 864,390,976 28,008,683,520
Aug 13, 2017 310.37 310.82 289.31 298.06 1,369,369,984 29,161,054,208
Aug 12, 2017 308.71 317.56 307.90 310.60 1,111,650,048 28,998,699,008
Aug 11, 2017 294.49 309.21 294.49 308.86 953,576,000 27,657,009,152
Aug 10, 2017 296.96 306.59 289.93 295.89 1,076,819,968 27,882,172,416
Aug 09, 2017 297.63 318.72 276.69 296.03 2,638,579,968 27,938,674,688
Aug 08, 2017 269.10 298.91 266.80 296.77 1,502,409,984 25,254,578,176
Aug 07, 2017 261.24 271.96 256.69 269.18 935,726,976 24,510,986,240
Aug 06, 2017 256.42 271.05 252.85 261.57 1,482,979,968 24,053,475,328
Aug 05, 2017 222.85 256.51 221.95 256.51 1,332,999,936 20,899,981,312
Aug 04, 2017 225.31 227.62 222.06 223.07 539,782,976 21,125,576,704
Aug 03, 2017 220.18 228.29 219.89 225.34 557,217,024 20,640,077,824
Aug 02, 2017 227.01 229.51 218.12 219.95 632,606,016 21,275,228,160
Aug 01, 2017 204.69 227.74 204.69 226.77 1,585,330,048 19,179,139,072
Jul 31, 2017 197.40 203.87 193.41 203.87 569,414,016 18,492,033,024
Jul 30, 2017 206.74 208.54 196.15 197.98 596,233,984 19,360,923,648
Jul 29, 2017 193.34 208.68 179.65 205.79 824,355,008 18,101,762,048
Jul 28, 2017 204.32 204.90 192.30 193.12 562,571,008 19,125,102,592
Jul 27, 2017 204.86 206.44 201.26 204.32 393,283,008 19,169,816,576
Jul 26, 2017 207.09 210.77 194.78 203.95 717,692,032 19,373,395,968
Jul 25, 2017 224.37 225.32 195.85 206.71 1,095,760,000 20,985,184,256
Jul 24, 2017 226.29 227.54 222.45 224.71 431,691,008 21,158,543,360
Jul 23, 2017 229.12 231.68 217.72 225.95 649,614,976 21,418,291,200
Jul 22, 2017 217.86 232.70 216.87 229.48 618,259,968 20,360,077,312
Jul 21, 2017 226.06 235.12 213.01 218.30 1,006,129,984 21,121,122,304
Jul 20, 2017 205.42 233.90 203.22 227.26 2,224,999,936 19,187,824,640
Jul 19, 2017 234.94 245.65 191.74 199.70 2,328,790,016 21,939,337,216
Jul 18, 2017 195.03 267.99 182.06 234.39 2,709,260,032 18,207,434,752
Jul 17, 2017 159.99 194.75 158.04 193.42 1,669,500,032 14,932,733,952
Jul 16, 2017 169.57 172.01 133.72 157.36 1,516,889,984 15,823,085,568
Jul 15, 2017 199.71 200.16 170.65 170.65 810,451,968 18,630,193,152
Jul 14, 2017 209.53 211.10 187.37 199.66 749,382,016 19,541,268,480
Jul 13, 2017 231.81 231.81 200.07 209.73 828,489,024 21,613,936,640
Jul 12, 2017 197.15 230.77 189.59 230.77 1,241,190,016 18,377,590,784
Jul 11, 2017 211.52 220.29 183.39 197.40 1,440,950,016 19,712,309,248
Jul 10, 2017 243.01 243.07 196.96 215.36 937,219,008 22,640,531,456
Jul 09, 2017 251.82 255.10 242.14 242.14 505,118,016 23,454,654,464
Jul 08, 2017 245.89 273.48 236.55 251.70 754,958,016 22,890,702,848
Jul 07, 2017 270.35 273.94 244.17 245.99 687,251,968 25,160,841,216
Jul 06, 2017 268.86 278.48 265.51 270.55 623,080,000 25,019,516,928
Jul 05, 2017 273.10 275.13 261.45 268.77 790,256,000 25,406,922,752
Jul 04, 2017 282.19 287.39 273.11 273.30 687,691,008 26,244,990,976
Jul 03, 2017 288.41 291.10 281.18 282.90 851,408,000 26,815,934,464
Jul 02, 2017 275.12 295.51 262.52 287.99 1,123,330,048 25,572,796,416
Jul 01, 2017 293.35 293.75 268.62 274.60 1,089,200,000 27,259,449,344
Jun 30, 2017 303.15 315.17 288.44 294.92 1,011,800,000 28,161,871,872
Jun 29, 2017 328.37 330.71 297.37 302.88 1,508,579,968 30,495,309,824
Jun 28, 2017 293.04 333.10 276.41 327.93 2,056,550,016 27,206,987,776
Jun 27, 2017 272.69 293.09 227.14 293.09 1,973,869,952 25,309,749,248
Jun 26, 2017 302.95 311.46 238.65 272.69 2,081,810,048 28,111,192,064
Jun 25, 2017 323.47 332.79 284.65 303.25 1,186,880,000 30,005,925,888
Jun 24, 2017 341.63 343.62 322.09 323.70 673,585,024 31,681,343,488
Jun 23, 2017 336.48 348.01 334.99 341.74 593,206,976 31,195,850,752
Jun 22, 2017 337.73 342.03 330.62 336.37 925,766,976 31,302,619,136
Jun 21, 2017 359.54 361.34 319.48 336.87 1,420,130,048 33,310,500,864
Jun 20, 2017 370.33 377.97 350.94 359.01 1,020,390,016 34,304,000,000
Jun 19, 2017 371.86 377.11 369.76 370.06 685,171,968 34,435,698,688
Jun 18, 2017 379.52 390.58 368.84 371.46 904,702,976 35,133,800,448
Jun 17, 2017 369.88 379.41 364.00 379.41 904,652,992 34,231,300,096
Jun 16, 2017 361.18 373.05 341.42 370.23 1,096,280,064 33,415,800,832
Jun 15, 2017 358.51 364.44 300.70 361.93 2,463,450,112 33,158,199,296
Jun 14, 2017 397.59 399.32 342.21 359.05 1,272,579,968 36,761,600,000
Jun 13, 2017 395.69 411.18 370.06 397.54 1,717,379,968 36,574,498,816
Jun 12, 2017 341.16 414.76 341.16 401.49 2,882,650,112 31,525,300,224
Jun 11, 2017 338.79 353.01 318.17 340.61 1,373,219,968 31,296,800,768
Jun 10, 2017 282.01 350.26 282.01 337.67 1,611,629,952 26,043,699,200
Jun 09, 2017 261.75 282.76 261.75 281.74 557,985,984 24,164,999,168
Jun 08, 2017 257.99 262.25 253.98 261.67 385,494,016 23,810,899,968
Jun 07, 2017 264.26 264.67 254.04 258.07 461,648,992 24,382,199,808
Jun 06, 2017 248.60 267.51 246.84 264.47 741,553,024 22,930,399,232
Jun 05, 2017 245.26 249.47 243.05 248.46 435,660,000 22,615,799,808
Jun 04, 2017 224.12 250.41 223.98 245.33 753,820,032 20,659,800,064
Jun 03, 2017 223.46 225.97 219.42 224.38 427,896,000 20,593,500,160
Jun 02, 2017 222.29 229.41 219.58 223.77 469,532,000 20,479,000,576
Jun 01, 2017 230.89 236.22 214.48 222.24 812,924,032 21,264,799,744
May 31, 2017 231.58 236.96 215.57 230.67 1,271,600,000 21,321,900,032
May 30, 2017 195.61 233.71 189.29 231.91 1,586,669,952 18,004,699,136
May 29, 2017 170.13 197.13 164.53 194.91 718,828,032 15,654,599,680
May 28, 2017 158.82 179.93 157.60 170.51 717,971,008 14,608,600,064
May 27, 2017 159.82 166.95 120.44 157.76 1,217,059,968 14,695,999,488
May 26, 2017 175.22 193.69 150.28 160.40 792,457,984 16,106,999,808
May 25, 2017 189.85 210.98 170.51 174.45 943,636,992 17,446,600,704
May 24, 2017 182.65 228.37 182.45 190.05 561,014,016 16,779,700,224
May 23, 2017 170.82 183.55 169.93 181.95 530,708,992 15,687,999,488
May 22, 2017 158.17 201.75 152.47 174.26 1,188,909,952 14,522,099,712
May 21, 2017 127.54 159.03 125.89 157.94 570,361,024 11,705,700,352
May 20, 2017 129.22 133.64 124.70 126.52 331,455,008 11,856,600,064
May 19, 2017 97.05 133.56 97.05 129.53 626,945,024 8,902,240,256
May 18, 2017 89.84 97.37 89.84 96.91 196,236,992 8,238,110,208
May 17, 2017 89.25 91.27 84.43 89.86 183,031,008 8,181,519,872
May 16, 2017 92.39 93.56 89.12 89.44 152,284,992 8,466,469,888
May 15, 2017 90.78 95.43 86.83 92.41 170,999,008 8,316,930,048
May 14, 2017 90.87 91.25 89.61 90.79 66,046,600 8,322,379,776
May 13, 2017 88.69 93.81 86.66 90.84 88,742,200 8,120,390,144
May 12, 2017 89.43 93.12 88.66 88.66 145,824,992 8,184,929,792
May 11, 2017 89.77 102.55 88.48 89.88 132,722,000 8,213,570,048
May 10, 2017 91.15 92.85 85.29 89.52 145,602,000 8,337,180,160
May 09, 2017 91.23 93.06 80.39 91.16 363,433,984 8,341,490,176
May 08, 2017 93.75 95.14 89.51 91.42 231,344,000 8,569,059,840
May 07, 2017 97.87 98.24 89.87 94.01 183,295,008 8,942,950,400
May 06, 2017 94.91 97.88 90.95 97.81 151,462,000 8,669,910,016
May 05, 2017 96.73 103.23 92.22 94.40 331,928,000 8,833,519,616
May 04, 2017 79.72 97.56 79.43 96.98 366,847,008 7,277,479,936
May 03, 2017 77.25 80.10 75.76 79.72 141,922,000 7,050,050,048
May 02, 2017 76.65 79.35 74.38 77.26 193,772,992 6,992,979,968
May 01, 2017 79.32 82.52 73.09 76.30 376,841,984 7,234,070,016
Apr 30, 2017 68.54 79.02 68.35 79.02 229,944,992 6,248,840,192
Apr 29, 2017 71.39 71.90 66.78 68.38 165,448,000 6,506,489,856
Apr 28, 2017 62.23 70.85 62.13 70.16 346,545,984 5,669,550,080
Apr 27, 2017 52.81 62.17 52.29 62.17 246,775,008 4,809,630,208
Apr 26, 2017 49.91 53.44 49.91 52.72 104,884,000 4,544,370,176
Apr 25, 2017 50.07 50.30 49.81 49.89 38,264,600 4,557,870,080
Apr 24, 2017 48.87 50.18 48.87 50.03 55,580,600 4,446,470,144
Apr 23, 2017 48.59 48.89 48.17 48.49 36,234,000 4,420,040,192
Apr 22, 2017 48.18 48.74 48.17 48.55 37,357,600 4,381,289,984
Apr 21, 2017 49.64 49.66 48.14 48.22 45,048,300 4,512,609,792
Apr 20, 2017 48.13 49.99 48.13 49.67 79,600,896 4,373,799,936
Apr 19, 2017 50.73 50.95 47.26 48.31 76,281,000 4,608,260,096
Apr 18, 2017 48.32 51.03 48.30 50.71 78,748,496 4,387,859,968
Apr 17, 2017 48.66 48.75 48.05 48.30 44,013,300 4,417,310,208
Apr 16, 2017 49.04 49.14 48.19 48.72 31,343,800 4,450,140,160
Apr 15, 2017 47.65 49.57 47.18 49.10 66,207,800 4,323,100,160
Apr 14, 2017 49.97 50.05 46.76 47.57 91,674,400 4,531,809,792
Apr 13, 2017 46.31 50.91 46.31 50.22 157,200,000 4,198,419,968
Apr 12, 2017 43.46 47.23 43.11 46.29 88,045,696 3,938,929,920
Apr 11, 2017 43.50 44.25 43.30 43.41 38,303,300 3,941,100,032
Apr 10, 2017 43.28 44.14 42.42 43.44 44,061,500 3,919,520,000
Apr 09, 2017 44.28 44.49 42.89 43.27 55,143,000 4,009,009,920
Apr 08, 2017 41.80 45.21 41.73 44.31 74,138,800 3,783,000,064
Apr 07, 2017 42.87 44.04 41.65 42.16 81,474,704 3,878,210,048
Apr 06, 2017 45.22 45.64 40.90 43.24 147,120,000 4,089,929,984
Apr 05, 2017 44.66 47.84 44.54 45.30 119,733,000 4,037,939,968
Apr 04, 2017 43.92 45.74 41.72 44.64 157,568,000 3,969,730,048
Apr 03, 2017 48.82 48.82 43.41 44.36 190,512,992 4,411,030,016
Apr 02, 2017 50.74 51.27 45.43 48.75 134,604,000 4,582,700,032
Apr 01, 2017 50.03 51.93 48.88 50.70 92,461,904 4,517,510,144
Mar 31, 2017 51.75 51.77 47.38 50.04 151,416,000 4,671,190,016
Mar 30, 2017 53.12 53.31 51.87 52.21 86,885,696 4,793,280,000
Mar 29, 2017 50.57 53.87 50.55 53.13 144,998,000 4,561,149,952
Mar 28, 2017 49.71 50.96 49.15 50.77 97,745,296 4,482,160,128
Mar 27, 2017 51.31 52.46 48.93 49.67 118,978,000 4,624,990,208
Mar 26, 2017 50.77 51.80 49.28 50.52 106,859,000 4,574,539,776
Mar 25, 2017 53.58 53.58 48.31 51.25 223,059,008 4,825,699,840
Mar 24, 2017 43.64 54.14 43.21 53.11 297,046,016 3,929,230,080
Mar 23, 2017 42.57 44.75 41.30 43.68 100,724,000 3,831,310,080
Mar 22, 2017 43.12 43.52 39.69 42.34 113,952,000 3,880,120,064
Mar 21, 2017 43.51 44.26 42.37 43.15 91,265,400 3,913,619,968
Mar 20, 2017 44.83 46.23 42.44 43.39 154,700,992 4,031,269,888
Mar 19, 2017 35.53 47.00 35.34 44.74 239,430,000 3,193,600,000
Mar 18, 2017 46.87 46.87 31.70 34.16 262,180,000 4,211,830,016
Mar 17, 2017 45.93 55.11 38.21 46.83 497,534,016 4,125,479,936
Mar 16, 2017 35.36 47.17 35.36 46.35 454,417,984 3,174,749,952
Mar 15, 2017 28.65 35.06 28.43 35.06 170,344,000 2,571,160,064
Mar 14, 2017 28.57 29.93 27.32 28.65 101,797,000 2,563,699,968
Mar 13, 2017 23.50 30.60 23.50 28.59 255,488,000 2,108,300,032
Mar 12, 2017 21.46 23.44 21.38 23.44 74,628,896 1,924,659,968
Mar 11, 2017 19.37 21.59 19.01 21.47 69,150,096 1,736,630,016
Mar 10, 2017 17.74 19.66 17.68 19.33 87,506,800 1,589,639,936
Mar 09, 2017 16.64 17.87 16.37 17.75 31,418,400 1,490,499,968
Mar 08, 2017 18.88 18.88 16.65 16.65 44,304,600 1,690,759,936
Mar 07, 2017 19.58 19.63 18.64 18.89 37,972,200 1,752,530,048
Mar 06, 2017 19.28 20.10 19.11 19.61 32,432,700 1,725,360,000
Mar 05, 2017 18.50 19.42 18.23 19.30 26,816,300 1,655,030,016
Mar 04, 2017 19.52 20.06 18.62 18.62 27,341,900 1,745,139,968
Mar 03, 2017 19.04 20.67 18.41 19.46 95,863,400 1,702,140,032
Mar 02, 2017 17.36 19.35 16.95 19.03 83,627,104 1,550,749,952
Mar 01, 2017 15.85 17.37 15.56 17.35 44,927,500 1,415,510,016
Feb 28, 2017 15.45 16.06 15.12 15.82 65,478,900 1,379,600,000
Feb 27, 2017 14.51 15.68 14.27 15.40 31,667,000 1,294,770,048
Feb 26, 2017 13.52 14.54 13.40 14.52 20,307,500 1,206,150,016
Feb 25, 2017 13.06 13.72 12.98 13.55 18,533,900 1,165,229,952
Feb 24, 2017 13.13 13.23 12.88 13.07 19,574,400 1,171,110,016
Feb 23, 2017 12.60 13.21 12.56 13.12 14,522,300 1,122,909,952
Feb 22, 2017 12.69 12.76 12.55 12.60 10,360,900 1,130,460,032
Feb 21, 2017 12.34 12.77 12.21 12.67 15,183,300 1,099,330,048
Feb 20, 2017 12.77 12.90 12.43 12.43 12,994,400 1,136,610,048
Feb 19, 2017 12.82 12.87 12.71 12.76 7,799,740 1,140,870,016
Feb 18, 2017 12.71 12.83 12.68 12.81 9,370,010 1,130,749,952
Feb 17, 2017 12.90 12.91 12.66 12.68 11,636,500 1,147,260,032
Feb 16, 2017 12.92 12.92 12.54 12.90 38,002,600 1,148,860,032
Feb 15, 2017 13.04 13.04 12.64 12.92 18,464,700 1,159,000,064
Feb 14, 2017 11.29 13.33 11.29 13.03 42,911,500 1,002,809,984
Feb 13, 2017 11.38 11.39 11.17 11.27 7,216,520 1,011,080,000
Feb 12, 2017 11.35 11.40 11.30 11.40 6,264,900 1,008,030,016
Feb 11, 2017 11.29 11.43 11.24 11.35 7,544,520 1,002,129,984
Feb 10, 2017 11.05 11.34 10.78 11.28 11,914,200 979,961,024
Feb 09, 2017 11.44 11.60 10.67 11.03 18,400,300 1,014,280,000
Feb 08, 2017 11.54 11.63 11.24 11.43 9,688,630 1,023,169,984
Feb 07, 2017 11.43 11.61 11.41 11.52 7,629,640 1,012,620,032
Feb 06, 2017 11.35 11.48 11.34 11.39 5,695,440 1,005,929,984
Feb 05, 2017 11.44 11.49 11.32 11.35 5,942,960 1,013,400,000
Feb 04, 2017 11.13 11.50 11.13 11.43 14,139,500 985,276,992
Feb 03, 2017 10.81 11.11 10.76 11.11 12,897,800 956,944,000
Feb 02, 2017 10.74 10.89 10.55 10.82 10,172,500 949,793,024
Feb 01, 2017 10.74 10.85 10.56 10.73 12,852,200 949,969,024
Jan 31, 2017 10.56 10.75 10.55 10.73 11,648,700 933,974,976
Jan 30, 2017 10.49 10.71 10.47 10.57 8,042,180 927,414,976
Jan 29, 2017 10.56 10.57 10.45 10.48 4,689,950 933,086,976
Jan 28, 2017 10.54 10.58 10.43 10.56 6,580,700 930,688,000
Jan 27, 2017 10.58 10.61 10.44 10.54 7,189,170 934,403,968
Jan 26, 2017 10.57 10.67 10.51 10.59 8,465,020 932,574,976
Jan 25, 2017 10.62 10.62 10.48 10.57 6,751,450 936,769,024
Jan 24, 2017 10.73 10.77 10.57 10.63 8,327,330 946,083,008
Jan 23, 2017 10.71 10.84 10.67 10.82 7,267,210 944,158,976
Jan 22, 2017 10.91 10.97 10.58 10.70 8,678,620 961,462,976
Jan 21, 2017 10.60 10.98 10.58 10.91 11,937,600 933,404,992
Jan 20, 2017 10.39 10.76 10.35 10.60 10,992,800 914,696,000
Jan 19, 2017 10.24 10.44 10.18 10.40 8,347,550 901,484,032
Jan 18, 2017 10.30 10.52 9.94 10.23 10,788,200 906,078,976
Jan 17, 2017 9.64 10.61 9.54 10.30 18,391,900 847,980,992
Jan 16, 2017 9.88 9.93 9.58 9.64 14,937,400 869,126,016
Jan 15, 2017 9.83 10.00 9.60 9.90 14,837,900 864,036,992
Jan 14, 2017 9.79 9.89 9.44 9.65 20,085,800 859,971,008
Jan 13, 2017 9.83 9.85 9.51 9.77 25,066,600 863,241,024
Jan 12, 2017 9.72 10.08 9.18 9.86 30,453,800 853,638,016
Jan 11, 2017 10.54 10.66 9.46 9.72 26,823,500 925,320,000
Jan 10, 2017 10.37 10.69 10.29 10.55 10,879,700 909,897,024
Jan 09, 2017 10.31 10.78 10.14 10.33 25,718,300 904,681,984
Jan 08, 2017 9.87 10.39 9.83 10.29 16,676,600 865,667,008
Jan 07, 2017 10.24 10.28 9.59 9.87 23,153,600 897,635,968
Jan 06, 2017 10.29 10.63 9.63 10.25 29,471,800 901,249,024
Jan 05, 2017 11.29 11.89 9.40 10.25 41,557,400 988,598,976
Jan 04, 2017 9.71 11.28 9.56 11.25 41,051,200 850,115,008
Jan 03, 2017 8.37 10.00 8.32 9.73 33,625,200 732,988,032
Jan 02, 2017 8.17 8.44 8.05 8.38 14,579,600 714,899,968
Jan 01, 2017 7.98 8.47 7.98 8.17 14,731,700 698,148,992
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

Related Cryptocurrencies